|
Closing price on 6/15/2015
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
340,700 |
| Split-adjusted Price |
9.19 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.20
|
13.60
|
13.45
|
9.19
|
340,700
|
|
|
6/12/2015
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.50
|
13.90
|
13.86
|
9.39
|
667,800
|
|
|
6/11/2015
|
-0.30 / -2.10%
|
14.30
|
14.50
|
13.40
|
14.00
|
13.78
|
9.46
|
881,500
|
|
|
6/10/2015
|
+0.50 / +3.62%
|
14.00
|
14.60
|
13.10
|
14.30
|
13.82
|
9.66
|
450,000
|
|
|
6/9/2015
|
+0.60 / +4.55%
|
14.00
|
14.00
|
12.80
|
13.80
|
13.54
|
9.33
|
825,500
|
|
|
6/8/2015
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.15
|
8.92
|
1,637,100
|
|
|
6/5/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.96
|
8.11
|
106,100
|
|
|
6/4/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.04
|
8.18
|
234,500
|
|
|
6/3/2015
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.30
|
12.00
|
11.77
|
8.11
|
425,000
|
|
|
6/2/2015
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.60
|
7.97
|
1,112,700
|
|
|
6/1/2015
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.79
|
7.30
|
913,600
|
|
|
5/29/2015
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.87
|
6.69
|
1,058,100
|
|
|
5/28/2015
|
+0.80 / +9.76%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.77
|
6.08
|
393,000
|
|
|
5/27/2015
|
-0.50 / -5.75%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.49
|
5.54
|
41,600
|
|
|
5/26/2015
|
+0.40 / +4.82%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.74
|
5.88
|
135,700
|
|
|
5/25/2015
|
+0.70 / +9.21%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.01
|
5.61
|
132,600
|
|
|
5/22/2015
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.67
|
5.14
|
20,100
|
|
|
5/21/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
5.20
|
10,600
|
|
|
5/20/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.27
|
12,800
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.27
|
100
|
|
|
5/18/2015
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.27
|
300
|
|
|
5/15/2015
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.75
|
5.20
|
3,800
|
|
|
5/14/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.34
|
300
|
|
|
5/13/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
5.27
|
33,300
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.20
|
0
|
|
|
5/11/2015
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.20
|
4,800
|
|
|
5/8/2015
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.34
|
300
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
5.41
|
8,200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.84
|
5.41
|
17,100
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
5.41
|
12,600
|
|
|